Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 1.595 | 1.603 | 1.571 | 1.587 | 2,413,054 | +0.00(+0.14%) |
Dec 30, 2002 | 1.579 | 1.600 | 1.550 | 1.585 | 1,582,398 | +0.01(+0.62%) |
Dec 27, 2002 | 1.603 | 1.603 | 1.558 | 1.575 | 1,114,924 | -0.03(-1.69%) |
Dec 26, 2002 | 1.585 | 1.616 | 1.585 | 1.602 | 1,079,390 | +0.02(+1.06%) |
Dec 24, 2002 | 1.574 | 1.591 | 1.567 | 1.586 | 708,364 | +0.00(+0.21%) |
Dec 23, 2002 | 1.600 | 1.597 | 1.566 | 1.582 | 1,750,837 | +0.01(+0.34%) |
Dec 20, 2002 | 1.600 | 1.609 | 1.571 | 1.577 | 3,140,339 | -0.02(-1.29%) |
Dec 19, 2002 | 1.572 | 1.601 | 1.571 | 1.598 | 1,469,337 | +0.03(+1.69%) |
Dec 18, 2002 | 1.593 | 1.598 | 1.564 | 1.571 | 2,463,816 | -0.02(-1.53%) |
Dec 17, 2002 | 1.600 | 1.643 | 1.594 | 1.596 | 2,346,602 | -0.01(-0.70%) |
Dec 16, 2002 | 1.583 | 1.610 | 1.581 | 1.607 | 872,188 | +0.02(+1.54%) |
Dec 13, 2002 | 1.600 | 1.606 | 1.572 | 1.582 | 1,197,528 | -0.02(-0.95%) |
Dec 12, 2002 | 1.601 | 1.602 | 1.574 | 1.598 | 809,889 | +0.00(+0.24%) |
Dec 11, 2002 | 1.586 | 1.601 | 1.575 | 1.594 | 894,339 | -0.00(-0.07%) |
Dec 10, 2002 | 1.581 | 1.604 | 1.571 | 1.595 | 1,267,672 | +0.02(+1.48%) |
Dec 09, 2002 | 1.605 | 1.606 | 1.566 | 1.572 | 3,206,330 | -0.04(-2.39%) |
Dec 06, 2002 | 1.571 | 1.614 | 1.558 | 1.610 | 1,632,699 | +0.04(+2.31%) |
Dec 05, 2002 | 1.556 | 1.595 | 1.543 | 1.574 | 2,238,155 | +0.02(+1.26%) |
Dec 04, 2002 | 1.522 | 1.556 | 1.511 | 1.554 | 1,336,432 | +0.03(+1.88%) |
Dec 03, 2002 | 1.563 | 1.565 | 1.522 | 1.526 | 1,371,966 | -0.04(-2.56%) |
Dec 02, 2002 | 1.496 | 1.571 | 1.496 | 1.566 | 2,834,843 | +0.08(+5.05%) |
Nov 29, 2002 | 1.508 | 1.522 | 1.488 | 1.490 | 486,856 | -0.03(-1.75%) |
Nov 27, 2002 | 1.431 | 1.530 | 1.420 | 1.517 | 2,371,521 | +0.10(+6.75%) |
Nov 26, 2002 | 1.490 | 1.498 | 1.404 | 1.421 | 4,231,729 | -0.08(-5.10%) |
Nov 25, 2002 | 1.528 | 1.530 | 1.483 | 1.497 | 2,174,010 | -0.03(-1.85%) |
Nov 22, 2002 | 1.543 | 1.544 | 1.518 | 1.526 | 1,956,193 | -0.00(-0.14%) |
Nov 21, 2002 | 1.528 | 1.545 | 1.519 | 1.528 | 1,123,692 | +0.01(+0.46%) |
Nov 20, 2002 | 1.506 | 1.535 | 1.504 | 1.521 | 1,140,767 | +0.01(+0.79%) |
Nov 19, 2002 | 1.558 | 1.564 | 1.506 | 1.509 | 1,460,108 | -0.05(-3.13%) |
Nov 18, 2002 | 1.612 | 1.614 | 1.557 | 1.558 | 2,379,828 | -0.05(-3.23%) |
Nov 15, 2002 | 1.578 | 1.613 | 1.574 | 1.610 | 2,090,944 | +0.03(+1.92%) |
Nov 14, 2002 | 1.517 | 1.583 | 1.517 | 1.579 | 1,535,328 | +0.06(+4.00%) |
Nov 13, 2002 | 1.449 | 1.525 | 1.420 | 1.518 | 2,411,208 | +0.06(+4.40%) |
Nov 12, 2002 | 1.443 | 1.479 | 1.441 | 1.455 | 1,335,048 | +0.02(+1.17%) |
Nov 11, 2002 | 1.483 | 1.485 | 1.419 | 1.438 | 1,856,053 | -0.05(-3.53%) |
Nov 08, 2002 | 1.459 | 1.523 | 1.448 | 1.490 | 1,704,228 | +0.03(+2.04%) |
Nov 07, 2002 | 1.528 | 1.530 | 1.461 | 1.461 | 2,047,104 | -0.08(-5.00%) |
Nov 06, 2002 | 1.513 | 1.542 | 1.504 | 1.537 | 1,561,171 | +0.03(+1.68%) |
Nov 05, 2002 | 1.523 | 1.564 | 1.504 | 1.512 | 1,607,318 | -0.01(-0.92%) |
Nov 04, 2002 | 1.539 | 1.582 | 1.523 | 1.526 | 1,259,366 | -0.01(-0.81%) |
Nov 01, 2002 | 1.496 | 1.558 | 1.471 | 1.539 | 2,332,757 | +0.04(+2.56%) |
Oct 31, 2002 | 1.494 | 1.530 | 1.487 | 1.500 | 1,245,065 | +0.01(+0.58%) |
Oct 30, 2002 | 1.465 | 1.522 | 1.459 | 1.491 | 2,773,466 | +0.02(+1.66%) |
Oct 29, 2002 | 1.476 | 1.487 | 1.426 | 1.467 | 1,755,913 | -0.00(-0.15%) |
Oct 28, 2002 | 1.515 | 1.532 | 1.449 | 1.469 | 2,443,512 | -0.04(-2.62%) |
Oct 25, 2002 | 1.532 | 1.575 | 1.498 | 1.509 | 1,931,648 | -0.03(-1.66%) |
Oct 24, 2002 | 1.614 | 1.632 | 1.526 | 1.534 | 3,127,418 | -0.08(-4.97%) |
Oct 23, 2002 | 1.549 | 1.614 | 1.528 | 1.614 | 1,356,276 | +0.06(+3.94%) |
Oct 22, 2002 | 1.574 | 1.604 | 1.512 | 1.553 | 2,910,525 | -0.02(-1.34%) |
Oct 21, 2002 | 1.506 | 1.592 | 1.484 | 1.574 | 4,198,964 | +0.08(+5.02%) |
Oct 18, 2002 | 1.525 | 1.528 | 1.487 | 1.499 | 2,196,622 | -0.03(-1.88%) |
Oct 17, 2002 | 1.444 | 1.550 | 1.441 | 1.528 | 3,898,751 | +0.11(+8.05%) |
Oct 16, 2002 | 1.490 | 1.495 | 1.404 | 1.414 | 2,186,604 | -0.08(-5.61%) |
Oct 15, 2002 | 1.377 | 1.502 | 1.377 | 1.498 | 5,873,658 | +0.21(+16.27%) |
Oct 14, 2002 | 1.277 | 1.310 | 1.272 | 1.288 | 1,694,537 | +0.02(+1.19%) |
Oct 11, 2002 | 1.257 | 1.301 | 1.257 | 1.273 | 2,450,258 | +0.01(+1.07%) |
Oct 10, 2002 | 1.181 | 1.266 | 1.181 | 1.260 | 3,285,243 | +0.07(+5.68%) |
Oct 09, 2002 | 1.244 | 1.250 | 1.177 | 1.192 | 3,175,411 | -0.05(-4.22%) |
Oct 08, 2002 | 1.171 | 1.268 | 1.170 | 1.244 | 3,613,351 | +0.08(+6.44%) |
Oct 07, 2002 | 1.222 | 1.227 | 1.151 | 1.169 | 2,231,233 | -0.06(-4.51%) |
Oct 04, 2002 | 1.244 | 1.248 | 1.203 | 1.224 | 1,226,993 | -0.02(-1.83%) |
Oct 03, 2002 | 1.203 | 1.267 | 1.203 | 1.247 | 1,385,810 | +0.04(+3.37%) |
Oct 02, 2002 | 1.262 | 1.268 | 1.199 | 1.206 | 2,100,635 | -0.06(-4.71%) |